Börse:
8,300€
-1,78%
Echtzeit-Aktienkurs AIRTECH JAPAN LTD
Bid:
8,300€
Ask:
8,300€
Aktienkurse zur AIRTECH JAPAN LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 8,30 | 8,30 | 8,30 | 8,30 | -1,78% | - |
| 04.06.2020 | 8,45 | 8,45 | 8,45 | 8,45 | -3,43% | - |
| 03.06.2020 | 8,75 | 8,75 | 8,75 | 8,75 | -4,37% | - |
| 02.06.2020 | 9,15 | 9,15 | 9,15 | 9,15 | 3,39% | - |
| 29.05.2020 | 8,70 | 9,10 | 8,70 | 8,85 | 1,72% | - |
| 28.05.2020 | 8,70 | 8,70 | 8,70 | 8,70 | -1,14% | - |
| 27.05.2020 | 8,80 | 8,80 | 8,80 | 8,80 | 3,53% | - |
| 26.05.2020 | 8,50 | 8,50 | 8,50 | 8,50 | -1,16% | - |
| 25.05.2020 | 8,60 | 8,60 | 8,60 | 8,60 | -3,64% | - |
| 22.05.2020 | 8,90 | 8,93 | 8,90 | 8,93 | 1,42% | - |
| 21.05.2020 | 8,80 | 8,80 | 8,80 | 8,80 | -3,83% | - |
| 20.05.2020 | 9,40 | 9,40 | 9,15 | 9,15 | -9,41% | 2.607,00 |
| 19.05.2020 | 10,10 | 10,10 | 10,10 | 10,10 | -4,72% | - |
| 18.05.2020 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 15.05.2020 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 14.05.2020 | 10,30 | 10,30 | 10,30 | 10,30 | 7,85% | - |
| 13.05.2020 | 9,55 | 9,55 | 9,55 | 9,55 | 2,69% | - |
| 12.05.2020 | 9,50 | 9,50 | 9,30 | 9,30 | -4,62% | - |
| 11.05.2020 | 9,75 | 9,75 | 9,75 | 9,75 | 8,94% | - |
| 08.05.2020 | 8,95 | 8,95 | 8,95 | 8,95 | -3,24% | - |
| 07.05.2020 | 9,25 | 9,25 | 9,25 | 9,25 | 2,21% | - |
| 06.05.2020 | 9,38 | 9,48 | 9,05 | 9,05 | 0,56% | - |
| 05.05.2020 | 9,00 | 9,00 | 9,00 | 9,00 | 1,69% | - |
| 04.05.2020 | 9,18 | 9,20 | 8,85 | 8,85 | -6,35% | - |
| 30.04.2020 | 9,45 | 9,45 | 9,45 | 9,45 | -7,35% | - |
| 29.04.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 28.04.2020 | 10,40 | 10,45 | 10,10 | 10,10 | -8,18% | - |
| 27.04.2020 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 24.04.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 23.04.2020 | 11,10 | 11,20 | 10,80 | 10,80 | 0,93% | - |
| 22.04.2020 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 21.04.2020 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 20.04.2020 | 10,40 | 10,45 | 10,40 | 10,40 | 2,97% | 270,00 |
| 17.04.2020 | 10,00 | 10,10 | 10,00 | 10,10 | 6,32% | 270,00 |
| 16.04.2020 | 9,80 | 9,85 | 9,50 | 9,50 | 1,60% | - |
| 15.04.2020 | 9,35 | 9,35 | 9,35 | 9,35 | -1,06% | - |
| 14.04.2020 | 9,45 | 9,45 | 9,45 | 9,45 | 6,18% | - |
| 09.04.2020 | 8,90 | 8,90 | 8,90 | 8,90 | -6,32% | - |
| 08.04.2020 | 9,80 | 9,83 | 9,50 | 9,50 | -12,84% | 10,00 |
| 07.04.2020 | 10,20 | 10,90 | 10,20 | 10,90 | 23,16% | 10,00 |
| 06.04.2020 | 8,85 | 8,85 | 8,85 | 8,85 | 16,45% | - |
| 03.04.2020 | 7,88 | 7,90 | 7,60 | 7,60 | 0,66% | - |
| 02.04.2020 | 7,75 | 7,83 | 7,55 | 7,55 | 2,72% | - |
| 01.04.2020 | 7,35 | 7,35 | 7,35 | 7,35 | -7,55% | - |
| 31.03.2020 | 7,95 | 7,95 | 7,95 | 7,95 | -2,45% | - |
| 30.03.2020 | 8,15 | 8,15 | 8,15 | 8,15 | 15,60% | - |
| 27.03.2020 | 7,05 | 7,05 | 7,05 | 7,05 | -2,76% | - |
| 26.03.2020 | 7,25 | 7,25 | 7,25 | 7,25 | 13,28% | - |
| 25.03.2020 | 6,40 | 6,40 | 6,40 | 6,40 | 3,23% | - |
| 24.03.2020 | 6,20 | 6,20 | 6,20 | 6,20 | 7,83% | - |
| 23.03.2020 | 5,75 | 5,75 | 5,75 | 5,75 | 1,77% | - |
| 20.03.2020 | 5,65 | 5,65 | 5,65 | 5,65 | 0,89% | - |
| 19.03.2020 | 5,60 | 5,60 | 5,60 | 5,60 | 0,00% | - |
| 18.03.2020 | 5,60 | 5,60 | 5,60 | 5,60 | -0,88% | - |
| 17.03.2020 | 5,65 | 5,65 | 5,65 | 5,65 | 4,63% | - |
| 16.03.2020 | 5,40 | 5,40 | 5,40 | 5,40 | 8,43% | - |
| 13.03.2020 | 4,98 | 4,98 | 4,98 | 4,98 | -12,63% | - |
| 12.03.2020 | 5,70 | 5,70 | 5,70 | 5,70 | -3,39% | - |
| 11.03.2020 | 5,90 | 5,90 | 5,90 | 5,90 | 0,85% | - |
| 10.03.2020 | 5,85 | 5,85 | 5,85 | 5,85 | -13,33% | - |
| 09.03.2020 | 6,75 | 6,75 | 6,75 | 6,75 | -2,88% | - |
| 06.03.2020 | 6,95 | 6,95 | 6,95 | 6,95 | 0,72% | - |
| 05.03.2020 | 6,90 | 6,90 | 6,90 | 6,90 | -2,82% | 98,00 |
| 04.03.2020 | 7,10 | 7,10 | 7,10 | 7,10 | 0,71% | - |
| 03.03.2020 | 7,05 | 7,05 | 7,05 | 7,05 | -8,44% | 125,00 |
| 02.03.2020 | 7,20 | 7,70 | 7,20 | 7,70 | 6,94% | 80,00 |
| 28.02.2020 | 7,20 | 7,20 | 7,20 | 7,20 | -15,29% | - |
| 27.02.2020 | 8,55 | 8,55 | 8,50 | 8,50 | -5,03% | 80,00 |
| 26.02.2020 | 8,95 | 8,95 | 8,95 | 8,95 | -15,57% | 70,00 |
| 25.02.2020 | 10,50 | 10,60 | 10,50 | 10,60 | -11,67% | 3.105,00 |
| 24.02.2020 | 9,80 | 12,50 | 9,80 | 12,00 | 31,87% | 1.269,00 |
| 21.02.2020 | 9,10 | 9,10 | 9,10 | 9,10 | 10,30% | - |
| 20.02.2020 | 8,30 | 8,30 | 8,25 | 8,25 | -6,78% | 1.086,00 |
| 19.02.2020 | 8,95 | 8,95 | 8,85 | 8,85 | -8,76% | 100,00 |
| 18.02.2020 | 9,65 | 9,70 | 9,65 | 9,70 | 0,00% | 160,00 |
| 17.02.2020 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 14.02.2020 | 8,60 | 9,60 | 8,60 | 9,60 | 21,52% | 1.086,00 |
| 13.02.2020 | 7,90 | 7,90 | 7,90 | 7,90 | -4,24% | - |
| 12.02.2020 | 8,25 | 8,25 | 8,25 | 8,25 | -13,16% | - |
| 11.02.2020 | 8,20 | 9,50 | 8,20 | 9,50 | 15,85% | 98,00 |
| 10.02.2020 | 8,20 | 8,20 | 8,20 | 8,20 | 17,99% | - |
| 07.02.2020 | 6,95 | 6,95 | 6,95 | 6,95 | 1,46% | - |
| 06.02.2020 | 6,85 | 6,85 | 6,85 | 6,85 | -4,86% | - |
| 05.02.2020 | 7,20 | 7,20 | 7,20 | 7,20 | -5,88% | - |
| 04.02.2020 | 7,65 | 7,65 | 7,65 | 7,65 | -6,71% | - |
| 03.02.2020 | 8,20 | 8,20 | 8,20 | 8,20 | -22,64% | - |
| 31.01.2020 | 10,60 | 10,60 | 10,60 | 10,60 | 8,16% | - |
| 30.01.2020 | 9,80 | 9,80 | 9,80 | 9,80 | 14,62% | - |
| 29.01.2020 | 8,55 | 8,55 | 8,55 | 8,55 | 6,21% | - |
| 28.01.2020 | 8,05 | 8,05 | 8,05 | 8,05 | -3,01% | - |
| 27.01.2020 | 8,30 | 8,30 | 8,30 | 8,30 | 18,57% | - |
| 24.01.2020 | 7,00 | 7,00 | 7,00 | 7,00 | -7,28% | - |
| 23.01.2020 | 7,55 | 7,55 | 7,55 | 7,55 | -5,03% | - |
| 22.01.2020 | 7,95 | 7,95 | 7,95 | 7,95 | -1,24% | - |
| 21.01.2020 | 8,05 | 8,05 | 8,05 | 8,05 | 8,78% | - |
| 20.01.2020 | 7,40 | 7,40 | 7,40 | 7,40 | 10,45% | - |
| 17.01.2020 | 6,70 | 6,70 | 6,70 | 6,70 | 4,69% | - |
| 16.01.2020 | 6,40 | 6,40 | 6,40 | 6,40 | 1,59% | - |
| 15.01.2020 | 6,30 | 6,30 | 6,30 | 6,30 | 0,00% | - |
| 14.01.2020 | 6,30 | 6,30 | 6,30 | 6,30 | 3,28% | - |